TRL.F - DaVita Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201749.6250.5249.5150.5250.52425
Oct 19, 201748.7049.1048.7049.1049.1095
Oct 18, 201747.8648.0247.8648.0248.023
Oct 17, 201748.1348.1848.0448.0448.04115
Oct 16, 201746.2247.6746.2247.6747.6750
Oct 13, 201745.7446.3845.4745.4745.47237
Oct 12, 201745.4745.4745.4745.4745.47-
Oct 11, 201745.5146.2645.5146.2646.26582
Oct 10, 201745.6647.0045.6646.0946.09887
Oct 09, 201750.5350.5347.0047.0047.00253
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201751.0051.0051.0051.0051.00-
Oct 04, 201751.5751.5751.1451.1451.14260
Oct 03, 201750.8650.8650.8650.8650.86-
Oct 02, 201750.3050.8650.3050.8650.8650
Sep 29, 201749.4249.4249.2549.2549.2533
Sep 28, 201749.4849.7249.4849.7249.7234
Sep 27, 201749.4749.4749.4749.4749.47-
Sep 26, 201748.4249.0248.4248.7548.75223
Sep 25, 201747.9648.6747.9648.2648.26190
Sep 22, 201750.8851.4050.8851.4051.4010
Sep 21, 201750.6550.8050.5550.5550.55134
Sep 20, 201749.1349.1349.1349.1349.13-
Sep 19, 201750.4051.3050.4051.3051.30136
Sep 18, 201749.8349.8349.8349.8349.83-
Sep 15, 201749.8949.8949.8949.8949.89-
Sep 14, 201750.0550.4049.8050.4050.40215
Sep 13, 201750.0550.0550.0550.0550.05-
Sep 12, 201749.7749.7749.7749.7749.77-
Sep 11, 201748.5848.5848.5848.5848.58-
Sep 08, 201747.2747.7247.2747.7247.7232
Sep 07, 201747.8748.0347.7148.0348.03107
Sep 06, 201747.8148.7747.8148.4348.43660
Sep 05, 201748.3448.3448.3048.3048.3025
Sep 04, 201748.3048.3048.3048.3048.30-
Sep 01, 201749.0549.8049.0549.8049.80211
Aug 31, 201748.2548.8648.2548.8648.86100
Aug 30, 201747.6947.6947.6947.6947.69-
Aug 29, 201747.4647.4647.4647.4647.46-
Aug 28, 201747.6547.6547.6547.6547.65-
Aug 25, 201748.1148.1148.1148.1148.11-
Aug 24, 201747.8247.8247.8247.8247.82-
Aug 23, 201748.0348.0348.0348.0348.03-
Aug 22, 201747.7547.7547.7547.7547.75-
Aug 21, 201747.6847.6847.5547.5547.55121
Aug 18, 201748.0648.0648.0648.0648.06-
Aug 17, 201748.9148.9148.7048.7048.702,530
Aug 16, 201748.3548.3548.3548.3548.35-
Aug 15, 201748.2848.2848.2848.2848.28-
Aug 14, 201748.3048.3048.0048.0048.00480
Aug 11, 201747.4647.4647.4647.4647.46-
Aug 10, 201748.2648.2748.2648.2748.27371
Aug 09, 201748.2548.3948.2548.3948.3930
Aug 08, 201747.9647.9647.9647.9647.96-
Aug 07, 201748.7549.2248.5048.5048.50369
Aug 04, 201749.0749.0749.0749.0749.07-
Aug 03, 201749.7049.7349.4849.6149.61564
Aug 02, 201754.1054.1049.8849.8849.8810
Aug 01, 201754.7854.7854.7854.7854.78-
Jul 31, 201755.5655.6555.5655.6555.65480
Jul 28, 201755.1055.1055.1055.1055.10-
Jul 27, 201755.0855.0855.0855.0855.08-
Jul 26, 201755.8855.8855.8855.8855.88-
Jul 25, 201755.8855.8855.8855.8855.88-
Jul 24, 201756.0556.0556.0556.0556.05-
Jul 21, 201756.7956.7956.7956.7956.79-
Jul 20, 201756.5356.5356.5356.5356.53-
Jul 19, 201756.2056.2056.2056.2056.20-
Jul 18, 201756.3856.3856.3856.3856.38-
Jul 17, 201756.2456.2456.2456.2456.24-
Jul 14, 201756.0456.5156.0456.5156.5132
Jul 13, 201755.5756.6455.5756.6456.64390
Jul 12, 201754.9654.9654.9654.9654.96-
Jul 11, 201754.5554.5554.5554.5554.55-
Jul 10, 201755.3955.3955.3955.3955.39-
Jul 07, 201755.0155.0155.0155.0155.01-
Jul 06, 201756.2256.2255.6555.6555.65168
Jul 05, 201756.4757.2256.4757.2257.2218
Jul 04, 201756.4256.4256.4256.4256.42-
Jul 03, 201756.4856.4856.4856.4856.48-
Jun 30, 201755.9155.9155.9155.9155.91-
Jun 29, 201756.5656.5656.5656.5656.56-
Jun 28, 201756.1556.5556.1556.5556.55125
Jun 27, 201757.2057.2057.2057.2057.20-
Jun 26, 201757.2057.2057.2057.2057.20-
Jun 23, 201758.0258.0258.0258.0258.02-
Jun 22, 201757.2557.2557.2557.2557.25-
Jun 21, 201758.1758.1758.1758.1758.17-
Jun 20, 201758.8958.8958.8958.8958.89-
Jun 19, 201758.9658.9658.9658.9658.96-
Jun 16, 201758.6158.6158.6158.6158.61-
Jun 15, 201758.4658.4658.4658.4658.46-
Jun 14, 201758.1858.1858.1858.1858.18-
Jun 13, 201758.0658.0658.0658.0658.06-
Jun 12, 201757.1257.1257.1257.1257.12-
Jun 09, 201756.4656.4656.4656.4656.46-
Jun 08, 201756.6256.6256.6256.6256.62-
Jun 07, 201757.8958.5057.6358.5058.5062
Jun 06, 201757.8558.5857.8558.5858.5835
Jun 05, 201759.5459.5459.5459.5459.54-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...